Lattice Biologics Ltd. (LBLTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0500-0.0080 (-13.79%)

At close: 1:26PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 19, 2021	-	-	-	-	-	-
Jan 15, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 14, 2021	0.0580	0.0580	0.0580	0.0580	0.0580	1,000
Jan 13, 2021	0.0637	0.0637	0.0637	0.0637	0.0637	-
Jan 12, 2021	0.0680	0.0680	0.0637	0.0637	0.0637	7,000
Jan 11, 2021	0.0511	0.0511	0.0511	0.0511	0.0511	-
Jan 08, 2021	0.0590	0.0590	0.0511	0.0511	0.0511	12,000
Jan 07, 2021	0.0549	0.0592	0.0549	0.0590	0.0590	1,175
Jan 06, 2021	0.0600	0.0600	0.0500	0.0500	0.0500	150,800
Jan 05, 2021	0.0720	0.0722	0.0600	0.0681	0.0681	85,183
Jan 04, 2021	0.0514	0.0731	0.0500	0.0690	0.0690	16,102
Dec 31, 2020	0.0299	0.0300	0.0299	0.0299	0.0299	19,999
Dec 30, 2020	0.0275	0.0275	0.0275	0.0275	0.0275	26,000
Dec 29, 2020	0.0299	0.0299	0.0299	0.0299	0.0299	2,000
Dec 28, 2020	0.0312	0.0312	0.0312	0.0312	0.0312	-
Dec 24, 2020	0.0312	0.0312	0.0312	0.0312	0.0312	-
Dec 23, 2020	0.0312	0.0312	0.0312	0.0312	0.0312	-
Dec 22, 2020	0.0312	0.0312	0.0312	0.0312	0.0312	-
Dec 21, 2020	0.0426	0.0426	0.0312	0.0312	0.0312	1,350
Dec 18, 2020	0.0333	0.0400	0.0302	0.0363	0.0363	56,700
Dec 17, 2020	0.0329	0.0404	0.0328	0.0328	0.0328	23,999
Dec 16, 2020	0.0265	0.0265	0.0265	0.0265	0.0265	-
Dec 15, 2020	0.0265	0.0265	0.0265	0.0265	0.0265	-
Dec 14, 2020	0.0265	0.0265	0.0265	0.0265	0.0265	-
Dec 11, 2020	0.0265	0.0265	0.0265	0.0265	0.0265	-
Dec 10, 2020	0.0265	0.0265	0.0265	0.0265	0.0265	-
Dec 09, 2020	0.0265	0.0265	0.0265	0.0265	0.0265	-
Dec 08, 2020	0.0265	0.0265	0.0265	0.0265	0.0265	-
Dec 07, 2020	0.0265	0.0265	0.0265	0.0265	0.0265	1,967
Dec 04, 2020	0.0255	0.0255	0.0255	0.0255	0.0255	1,000
Dec 03, 2020	0.0265	0.0265	0.0265	0.0265	0.0265	-
Dec 02, 2020	0.0265	0.0265	0.0265	0.0265	0.0265	500
Dec 01, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 30, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 27, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 25, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 24, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	800
Nov 23, 2020	0.0181	0.0185	0.0161	0.0180	0.0180	113,100
Nov 20, 2020	0.0224	0.0224	0.0224	0.0224	0.0224	-
Nov 19, 2020	0.0204	0.0224	0.0200	0.0224	0.0224	10,166
Nov 18, 2020	0.0223	0.0223	0.0223	0.0223	0.0223	5,500
Nov 17, 2020	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 16, 2020	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 13, 2020	0.0280	0.0280	0.0280	0.0280	0.0280	31,600
Nov 12, 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 11, 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 10, 2020	0.0241	0.0241	0.0210	0.0210	0.0210	31,000
Nov 09, 2020	0.0275	0.0275	0.0275	0.0275	0.0275	-
Nov 06, 2020	0.0275	0.0275	0.0275	0.0275	0.0275	-
Nov 05, 2020	0.0268	0.0275	0.0268	0.0275	0.0275	10,500
Nov 04, 2020	0.0268	0.0268	0.0268	0.0268	0.0268	10,000
Nov 03, 2020	0.0270	0.0270	0.0260	0.0260	0.0260	70,700
Nov 02, 2020	0.0268	0.0268	0.0268	0.0268	0.0268	20,700
Oct 30, 2020	0.0293	0.0293	0.0250	0.0250	0.0250	1,470
Oct 29, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	101,000
Oct 28, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
Oct 27, 2020	0.0280	0.0280	0.0280	0.0280	0.0280	4,200
Oct 26, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 23, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 22, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 21, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 20, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 19, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 16, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 15, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 14, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 13, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 12, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 09, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 08, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 07, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 06, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 05, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 02, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 01, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Sep 30, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Sep 29, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Sep 28, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
Sep 25, 2020	0.0323	0.0370	0.0323	0.0370	0.0370	2,500
Sep 24, 2020	0.0362	0.0362	0.0362	0.0362	0.0362	5,000
Sep 23, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 22, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 21, 2020	0.0321	0.0321	0.0250	0.0250	0.0250	30,270
Sep 18, 2020	-	-	-	-	-	-
Sep 17, 2020	0.0290	0.0290	0.0290	0.0290	0.0290	3,000
Sep 16, 2020	0.0276	0.0285	0.0276	0.0285	0.0285	236,033
Sep 15, 2020	0.0276	0.0281	0.0276	0.0281	0.0281	635,000
Sep 14, 2020	0.0285	0.0285	0.0285	0.0285	0.0285	243,000
Sep 11, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	297,000
Sep 10, 2020	0.0240	0.0240	0.0240	0.0240	0.0240	500,000
Sep 09, 2020	0.0200	0.0240	0.0200	0.0240	0.0240	441,000
Sep 08, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Sep 04, 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 03, 2020	0.0230	0.0230	0.0230	0.0230	0.0230	10,270
Sep 02, 2020	0.0300	0.0300	0.0281	0.0281	0.0281	8,000
Sep 01, 2020	0.0334	0.0334	0.0334	0.0334	0.0334	-
Aug 31, 2020	0.0334	0.0350	0.0334	0.0334	0.0334	122,000
Aug 28, 2020	0.0328	0.0393	0.0328	0.0393	0.0393	5,925
Aug 27, 2020	0.0392	0.0392	0.0392	0.0392	0.0392	252
Aug 26, 2020	0.0332	0.0332	0.0332	0.0332	0.0332	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,790.25+28.00(+0.74%)

Dow Futures30,931.00+211.00(+0.69%)

Nasdaq Futures12,908.25+106.00(+0.83%)

Lattice Biologics Ltd. (LBLTF)

S&P Futures
3,790.25
+28.00(+0.74%)

Dow Futures
30,931.00
+211.00(+0.69%)

Nasdaq Futures
12,908.25
+106.00(+0.83%)